Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
547.41+15.11 (+2.84%)
As of 11:59AM EST. Market open.
In the money
Show:ListStraddle
Strike:510.00
Callsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226C005100002021-02-26 10:35AM EST2021-02-2631.1037.3539.30+6.10+24.40%2315394.92%
NVDA210305C005100002021-02-26 10:11AM EST2021-03-0537.8140.8542.20+4.55+13.68%53452.83%
NVDA210312C005100002021-02-26 9:38AM EST2021-03-1247.5645.0046.90+9.46+24.83%4252.56%
NVDA210319C005100002021-02-26 10:44AM EST2021-03-1946.7047.9549.90+7.19+18.20%1479950.36%
NVDA210326C005100002021-02-25 11:50AM EST2021-03-2641.5050.2053.200.00-152252.14%
NVDA210416C005100002021-02-25 3:27PM EST2021-04-1652.1958.6560.700.00-2210250.28%
NVDA210618C005100002021-02-26 9:38AM EST2021-06-1880.2576.1078.35+13.18+19.65%652249.35%
NVDA210917C005100002021-02-23 1:43PM EST2021-09-17101.7394.2597.050.00-255449.05%
NVDA220121C005100002021-02-25 2:54PM EST2022-01-21107.50114.35116.550.00-1143848.65%
NVDA230120C005100002021-02-25 2:33PM EST2023-01-20144.75154.05158.550.00-59548.71%
Putsfor26 February 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210226P005100002021-02-26 11:41AM EST2021-02-260.070.060.09-1.48-95.48%5311,47460.55%
NVDA210305P005100002021-02-26 11:42AM EST2021-03-053.793.604.00-4.64-55.04%6671,84251.32%
NVDA210312P005100002021-02-26 11:16AM EST2021-03-128.407.308.05-5.90-41.26%632350.02%
NVDA210319P005100002021-02-26 11:25AM EST2021-03-1912.5810.4010.80-4.07-24.44%1293,25048.74%
NVDA210326P005100002021-02-26 9:59AM EST2021-03-2615.3813.1014.30-4.84-23.94%228549.32%
NVDA210401P005100002021-02-26 10:56AM EST2021-04-0117.6515.2517.05-5.59-24.05%1315849.64%
NVDA210416P005100002021-02-26 11:41AM EST2021-04-1621.1320.6021.30-7.37-25.86%4153847.53%
NVDA210521P005100002021-02-26 10:07AM EST2021-05-2134.8031.3032.35-3.51-9.16%36448.07%
NVDA210618P005100002021-02-25 3:00PM EST2021-06-1846.2538.3039.550.00-5551048.13%
NVDA210917P005100002021-02-25 3:31PM EST2021-09-1761.1555.1557.30-3.35-5.19%37647.53%
NVDA220121P005100002021-02-25 2:48PM EST2022-01-2180.0773.2075.500.00-4491,02346.79%
NVDA230120P005100002021-02-24 1:39PM EST2023-01-20113.52107.35112.40+11.13+10.87%12045.56%